四方达[300179]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.57 |
3 |
3 |
集合竞价 |
| 09:15:12 |
9.49 |
20 |
20 |
集合竞价 |
| 09:19:42 |
9.49 |
40 |
40 |
集合竞价 |
| 09:20:00 |
9.5 |
57 |
57 |
集合竞价 |
| 09:20:03 |
9.5 |
58 |
58 |
集合竞价 |
| 09:20:12 |
9.49 |
63 |
63 |
集合竞价 |
| 09:20:21 |
9.49 |
64 |
64 |
集合竞价 |
| 09:24:06 |
9.49 |
64 |
64 |
集合竞价 |
| 09:24:15 |
9.49 |
152 |
152 |
集合竞价 |
| 09:24:24 |
9.49 |
161 |
161 |
集合竞价 |
| 09:24:33 |
9.49 |
162 |
162 |
集合竞价 |
| 09:24:42 |
9.49 |
162 |
162 |
集合竞价 |
| 09:24:51 |
9.49 |
162 |
162 |
集合竞价 |
| 09:25:00 |
9.5 |
162 |
162 |
集合竞价 |
| 09:25:03 |
9.5 |
162 |
324 |
卖出 |
| 09:30:03 |
9.56 |
70 |
394 |
买入 |
| 09:30:06 |
9.58 |
62 |
456 |
买入 |
| 09:30:09 |
9.6 |
176 |
632 |
买入 |
| 09:30:12 |
9.6 |
23 |
655 |
卖出 |
| 09:30:15 |
9.68 |
159 |
814 |
买入 |
| 09:30:18 |
9.69 |
160 |
974 |
卖出 |
| 09:30:21 |
9.69 |
139 |
1113 |
卖出 |
| 09:30:24 |
9.65 |
23 |
1136 |
卖出 |
| 09:30:27 |
9.67 |
8 |
1144 |
买入 |
| 09:30:30 |
9.67 |
6 |
1150 |
买入 |
| 09:30:33 |
9.67 |
60 |
1210 |
买入 |
| 09:30:36 |
9.67 |
66 |
1276 |
买入 |
| 09:30:39 |
9.65 |
58 |
1334 |
卖出 |
| 09:30:42 |
9.69 |
43 |
1377 |
买入 |
| 09:30:45 |
9.65 |
6 |
1383 |
卖出 |
| 09:30:48 |
9.68 |
58 |
1441 |
买入 |
| 09:30:54 |
9.65 |
14 |
1455 |
卖出 |
| 09:30:57 |
9.67 |
60 |
1515 |
买入 |
| 09:31:00 |
9.66 |
29 |
1544 |
卖出 |
| 09:31:03 |
9.67 |
28 |
1572 |
买入 |
| 09:31:06 |
9.64 |
90 |
1662 |
卖出 |
| 09:31:09 |
9.66 |
11 |
1673 |
买入 |
| 09:31:12 |
9.65 |
19 |
1692 |
卖出 |
| 09:31:15 |
9.65 |
25 |
1717 |
卖出 |
| 09:31:18 |
9.66 |
1 |
1718 |
买入 |
| 09:31:21 |
9.66 |
11 |
1729 |
买入 |
| 09:31:24 |
9.65 |
43 |
1772 |
卖出 |
| 09:31:27 |
9.66 |
4 |
1776 |
买入 |
| 09:31:30 |
9.66 |
8 |
1784 |
买入 |
| 09:31:33 |
9.66 |
4 |
1788 |
买入 |
| 09:31:36 |
9.66 |
40 |
1828 |
买入 |
| 09:31:42 |
9.65 |
6 |
1834 |
卖出 |
| 09:31:45 |
9.65 |
5 |
1839 |
卖出 |
| 09:31:48 |
9.66 |
54 |
1893 |
买入 |
| 09:31:51 |
9.68 |
239 |
2132 |
买入 |
| 09:31:54 |
9.67 |
102 |
2234 |
卖出 |
| 09:31:57 |
9.69 |
3 |
2237 |
买入 |
| 09:32:03 |
9.67 |
25 |
2262 |
卖出 |
| 09:32:06 |
9.68 |
31 |
2293 |
买入 |
| 09:32:09 |
9.67 |
2 |
2295 |
卖出 |
| 09:32:12 |
9.67 |
5 |
2300 |
卖出 |
| 09:32:15 |
9.68 |
11 |
2311 |
买入 |
| 09:32:21 |
9.68 |
46 |
2357 |
卖出 |
| 09:32:24 |
9.69 |
69 |
2426 |
买入 |
| 09:32:27 |
9.69 |
19 |
2445 |
买入 |
| 09:32:30 |
9.69 |
24 |
2469 |
卖出 |
| 09:32:33 |
9.7 |
51 |
2520 |
买入 |
| 09:32:36 |
9.7 |
38 |
2558 |
买入 |
| 09:32:39 |
9.69 |
36 |
2594 |
卖出 |
| 09:32:42 |
9.69 |
35 |
2629 |
卖出 |
| 09:32:45 |
9.69 |
17 |
2646 |
买入 |
| 09:32:48 |
9.69 |
15 |
2661 |
买入 |
| 09:32:51 |
9.68 |
32 |
2693 |
卖出 |
| 09:32:54 |
9.68 |
41 |
2734 |
买入 |
| 09:32:57 |
9.69 |
137 |
2871 |
买入 |
| 09:33:00 |
9.71 |
816 |
3687 |
买入 |
| 09:33:03 |
9.69 |
120 |
3807 |
卖出 |
| 09:33:06 |
9.71 |
1 |
3808 |
买入 |
| 09:33:09 |
9.7 |
219 |
4027 |
卖出 |
| 09:33:12 |
9.68 |
51 |
4078 |
卖出 |
| 09:33:15 |
9.68 |
167 |
4245 |
卖出 |
| 09:33:18 |
9.71 |
40 |
4285 |
买入 |
| 09:33:21 |
9.69 |
42 |
4327 |
买入 |
| 09:33:24 |
9.7 |
11 |
4338 |
买入 |
| 09:33:27 |
9.7 |
6 |
4344 |
买入 |
| 09:33:33 |
9.69 |
10 |
4354 |
卖出 |
| 09:33:36 |
9.69 |
5 |
4359 |
卖出 |
| 09:33:39 |
9.7 |
105 |
4464 |
买入 |
| 09:33:42 |
9.7 |
5 |
4469 |
买入 |
| 09:33:48 |
9.69 |
58 |
4527 |
卖出 |
| 09:33:51 |
9.7 |
139 |
4666 |
买入 |
| 09:33:54 |
9.7 |
85 |
4751 |
卖出 |
| 09:34:00 |
9.7 |
1 |
4752 |
卖出 |
| 09:34:03 |
9.7 |
24 |
4776 |
卖出 |
| 09:34:06 |
9.71 |
1 |
4777 |
买入 |
| 09:34:09 |
9.7 |
9 |
4786 |
卖出 |
| 09:34:12 |
9.7 |
1 |
4787 |
卖出 |
| 09:34:15 |
9.71 |
79 |
4866 |
买入 |
| 09:34:18 |
9.71 |
1 |
4867 |
买入 |
| 09:34:21 |
9.71 |
3 |
4870 |
买入 |
| 09:34:27 |
9.71 |
12 |
4882 |
买入 |
| 09:34:30 |
9.71 |
1 |
4883 |
买入 |
| 09:34:42 |
9.71 |
11 |
4894 |
买入 |
| 09:34:48 |
9.71 |
10 |
4904 |
买入 |
| 09:34:57 |
9.7 |
4 |
4908 |
卖出 |
| 09:35:00 |
9.71 |
15 |
4923 |
买入 |
| 09:35:03 |
9.7 |
10 |
4933 |
卖出 |
| 09:35:06 |
9.7 |
137 |
5070 |
卖出 |
| 09:35:09 |
9.7 |
259 |
5329 |
卖出 |
| 09:35:12 |
9.7 |
31 |
5360 |
买入 |
| 09:35:18 |
9.7 |
6 |
5366 |
买入 |
| 09:35:21 |
9.71 |
87 |
5453 |
买入 |
| 09:35:24 |
9.7 |
24 |
5477 |
卖出 |
| 09:35:30 |
9.7 |
26 |
5503 |
卖出 |
| 09:35:36 |
9.7 |
16 |
5519 |
卖出 |
| 09:35:39 |
9.7 |
145 |
5664 |
买入 |
| 09:35:42 |
9.7 |
31 |
5695 |
卖出 |
| 09:35:45 |
9.7 |
31 |
5726 |
卖出 |
| 09:35:51 |
9.7 |
20 |
5746 |
卖出 |
| 09:35:54 |
9.7 |
1 |
5747 |
卖出 |
| 09:35:57 |
9.71 |
36 |
5783 |
买入 |
| 09:36:00 |
9.7 |
11 |
5794 |
卖出 |
| 09:36:09 |
9.7 |
91 |
5885 |
卖出 |
| 09:36:15 |
9.69 |
85 |
5970 |
卖出 |
| 09:36:18 |
9.69 |
4 |
5974 |
卖出 |
| 09:36:21 |
9.69 |
34 |
6008 |
买入 |
| 09:36:27 |
9.69 |
15 |
6023 |
买入 |
| 09:36:30 |
9.68 |
25 |
6048 |
卖出 |
| 09:36:39 |
9.68 |
1 |
6049 |
卖出 |
| 09:36:42 |
9.68 |
10 |
6059 |
卖出 |
| 09:37:00 |
9.69 |
32 |
6091 |
买入 |
| 09:37:03 |
9.7 |
36 |
6127 |
买入 |
| 09:37:06 |
9.7 |
74 |
6201 |
买入 |
| 09:37:09 |
9.7 |
10 |
6211 |
买入 |
| 09:37:12 |
9.68 |
79 |
6290 |
卖出 |
| 09:37:15 |
9.7 |
54 |
6344 |
买入 |
| 09:37:18 |
9.7 |
25 |
6369 |
买入 |
| 09:37:24 |
9.7 |
75 |
6444 |
买入 |
| 09:37:27 |
9.7 |
3 |
6447 |
买入 |
| 09:37:30 |
9.7 |
51 |
6498 |
买入 |
| 09:37:33 |
9.7 |
1 |
6499 |
卖出 |
| 09:37:36 |
9.7 |
19 |
6518 |
买入 |
| 09:37:48 |
9.7 |
2 |
6520 |
卖出 |
| 09:37:51 |
9.71 |
3 |
6523 |
买入 |
| 09:37:57 |
9.7 |
5 |
6528 |
卖出 |
| 09:38:09 |
9.71 |
2 |
6530 |
买入 |
| 09:38:18 |
9.7 |
100 |
6630 |
卖出 |
| 09:38:21 |
9.71 |
10 |
6640 |
买入 |
| 09:38:24 |
9.7 |
25 |
6665 |
卖出 |
| 09:38:27 |
9.7 |
1 |
6666 |
买入 |
| 09:38:30 |
9.7 |
33 |
6699 |
卖出 |
| 09:38:33 |
9.71 |
30 |
6729 |
买入 |
| 09:38:36 |
9.71 |
31 |
6760 |
买入 |
| 09:38:39 |
9.71 |
37 |
6797 |
买入 |
| 09:38:42 |
9.71 |
3 |
6800 |
买入 |
| 09:38:45 |
9.7 |
20 |
6820 |
卖出 |
| 09:38:51 |
9.71 |
5 |
6825 |
买入 |
| 09:38:57 |
9.7 |
47 |
6872 |
卖出 |
| 09:39:12 |
9.7 |
12 |
6884 |
卖出 |
| 09:39:15 |
9.7 |
105 |
6989 |
卖出 |
| 09:39:18 |
9.7 |
2 |
6991 |
卖出 |
| 09:39:21 |
9.7 |
24 |
7015 |
卖出 |
| 09:39:24 |
9.7 |
27 |
7042 |
卖出 |
| 09:39:27 |
9.7 |
7 |
7049 |
卖出 |
| 09:39:30 |
9.7 |
35 |
7084 |
卖出 |
| 09:39:33 |
9.71 |
2 |
7086 |
买入 |
| 09:39:36 |
9.7 |
89 |
7175 |
卖出 |
| 09:39:39 |
9.7 |
152 |
7327 |
卖出 |
| 09:40:00 |
9.7 |
2 |
7329 |
买入 |
| 09:40:09 |
9.69 |
11 |
7340 |
卖出 |
| 09:40:12 |
9.69 |
1 |
7341 |
卖出 |
| 09:40:21 |
9.69 |
54 |
7395 |
卖出 |
| 09:40:24 |
9.69 |
60 |
7455 |
卖出 |
| 09:40:27 |
9.7 |
5 |
7460 |
买入 |
| 09:40:30 |
9.69 |
9 |
7469 |
卖出 |
| 09:40:39 |
9.68 |
1 |
7470 |
卖出 |
| 09:40:48 |
9.69 |
26 |
7496 |
买入 |
| 09:40:51 |
9.69 |
58 |
7554 |
买入 |
| 09:40:54 |
9.69 |
34 |
7588 |
买入 |
| 09:40:57 |
9.7 |
40 |
7628 |
买入 |
| 09:41:12 |
9.7 |
5 |
7633 |
买入 |
| 09:41:15 |
9.69 |
40 |
7673 |
卖出 |
| 09:41:21 |
9.71 |
120 |
7793 |
买入 |
| 09:41:24 |
9.7 |
4 |
7797 |
买入 |
| 09:41:30 |
9.69 |
40 |
7837 |
卖出 |
| 09:41:33 |
9.69 |
216 |
8053 |
卖出 |
| 09:41:39 |
9.68 |
4 |
8057 |
卖出 |
| 09:41:42 |
9.69 |
132 |
8189 |
买入 |
| 09:41:45 |
9.69 |
9 |
8198 |
买入 |
| 09:41:51 |
9.68 |
10 |
8208 |
卖出 |
| 09:41:54 |
9.7 |
114 |
8322 |
买入 |
| 09:41:57 |
9.7 |
8 |
8330 |
买入 |
| 09:42:00 |
9.7 |
3 |
8333 |
买入 |
| 09:42:06 |
9.7 |
15 |
8348 |
买入 |
| 09:42:12 |
9.7 |
64 |
8412 |
买入 |
| 09:42:15 |
9.7 |
93 |
8505 |
卖出 |
| 09:42:18 |
9.71 |
17 |
8522 |
买入 |
| 09:42:21 |
9.71 |
1 |
8523 |
买入 |
| 09:42:27 |
9.7 |
17 |
8540 |
卖出 |
| 09:42:33 |
9.71 |
1 |
8541 |
买入 |
| 09:42:39 |
9.7 |
24 |
8565 |
卖出 |
| 09:42:45 |
9.7 |
3 |
8568 |
卖出 |
| 09:42:48 |
9.7 |
9 |
8577 |
卖出 |
| 09:42:51 |
9.7 |
16 |
8593 |
卖出 |
| 09:42:54 |
9.7 |
116 |
8709 |
买入 |
| 09:42:57 |
9.71 |
9 |
8718 |
买入 |
| 09:43:00 |
9.7 |
6 |
8724 |
卖出 |
| 09:43:03 |
9.7 |
1 |
8725 |
卖出 |
| 09:43:06 |
9.71 |
10 |
8735 |
买入 |
| 09:43:15 |
9.71 |
2 |
8737 |
买入 |
| 09:43:21 |
9.71 |
2 |
8739 |
买入 |
| 09:43:39 |
9.71 |
1 |
8740 |
买入 |
| 09:43:51 |
9.71 |
1 |
8741 |
买入 |
| 09:43:54 |
9.69 |
310 |
9051 |
卖出 |
| 09:43:57 |
9.69 |
45 |
9096 |
卖出 |
| 09:44:00 |
9.69 |
2 |
9098 |
买入 |
| 09:44:03 |
9.69 |
1 |
9099 |
买入 |
| 09:44:06 |
9.68 |
86 |
9185 |
卖出 |
| 09:44:09 |
9.68 |
1 |
9186 |
卖出 |
| 09:44:12 |
9.68 |
1 |
9187 |
卖出 |
| 09:44:18 |
9.69 |
7 |
9194 |
买入 |
| 09:44:24 |
9.69 |
6 |
9200 |
买入 |
| 09:44:36 |
9.69 |
6 |
9206 |
买入 |
| 09:44:45 |
9.68 |
198 |
9404 |
卖出 |
| 09:44:48 |
9.68 |
14 |
9418 |
卖出 |
| 09:44:51 |
9.68 |
20 |
9438 |
卖出 |
| 09:44:54 |
9.68 |
29 |
9467 |
卖出 |
| 09:44:57 |
9.68 |
25 |
9492 |
卖出 |
| 09:45:00 |
9.69 |
29 |
9521 |
买入 |
| 09:45:06 |
9.69 |
36 |
9557 |
买入 |
| 09:45:09 |
9.65 |
522 |
10079 |
卖出 |
| 09:45:12 |
9.66 |
131 |
10210 |
买入 |
| 09:45:15 |
9.66 |
19 |
10229 |
买入 |
| 09:45:18 |
9.65 |
2 |
10231 |
卖出 |
| 09:45:21 |
9.66 |
6 |
10237 |
买入 |
| 09:45:24 |
9.66 |
2 |
10239 |
卖出 |
| 09:45:27 |
9.66 |
1 |
10240 |
卖出 |
| 09:45:30 |
9.66 |
1 |
10241 |
卖出 |
| 09:45:36 |
9.67 |
2 |
10243 |
买入 |
| 09:45:39 |
9.66 |
1 |
10244 |
卖出 |
| 09:45:45 |
9.66 |
67 |
10311 |
卖出 |
| 09:45:51 |
9.66 |
2 |
10313 |
卖出 |
| 09:46:06 |
9.66 |
24 |
10337 |
卖出 |
| 09:46:12 |
9.66 |
101 |
10438 |
卖出 |
| 09:46:21 |
9.65 |
17 |
10455 |
卖出 |
| 09:46:24 |
9.65 |
29 |
10484 |
买入 |
| 09:46:27 |
9.66 |
2 |
10486 |
买入 |
| 09:46:30 |
9.66 |
6 |
10492 |
买入 |
| 09:46:39 |
9.66 |
33 |
10525 |
买入 |
| 09:46:42 |
9.67 |
2 |
10527 |
买入 |
| 09:47:00 |
9.67 |
17 |
10544 |
买入 |
| 09:47:03 |
9.67 |
3 |
10547 |
买入 |
| 09:47:06 |
9.67 |
14 |
10561 |
买入 |
| 09:47:09 |
9.67 |
3 |
10564 |
买入 |
| 09:47:21 |
9.66 |
14 |
10578 |
卖出 |
| 09:47:24 |
9.67 |
2 |
10580 |
买入 |
| 09:47:27 |
9.67 |
17 |
10597 |
买入 |
| 09:47:36 |
9.67 |
1 |
10598 |
买入 |
| 09:47:45 |
9.67 |
21 |
10619 |
买入 |
| 09:47:51 |
9.66 |
113 |
10732 |
卖出 |
| 09:48:06 |
9.65 |
3 |
10735 |
卖出 |
| 09:48:09 |
9.65 |
38 |
10773 |
卖出 |
| 09:48:12 |
9.65 |
61 |
10834 |
卖出 |
| 09:48:18 |
9.64 |
3 |
10837 |
卖出 |
| 09:48:21 |
9.64 |
28 |
10865 |
卖出 |
| 09:48:27 |
9.64 |
3 |
10868 |
卖出 |
| 09:48:36 |
9.64 |
6 |
10874 |
卖出 |
| 09:48:42 |
9.64 |
3 |
10877 |
卖出 |
| 09:48:45 |
9.65 |
6 |
10883 |
买入 |
| 09:48:48 |
9.66 |
56 |
10939 |
买入 |
| 09:48:54 |
9.66 |
5 |
10944 |
买入 |
| 09:48:57 |
9.66 |
8 |
10952 |
卖出 |
| 09:49:00 |
9.65 |
46 |
10998 |
卖出 |
| 09:49:12 |
9.65 |
11 |
11009 |
卖出 |
| 09:49:15 |
9.65 |
4 |
11013 |
买入 |
| 09:49:21 |
9.65 |
9 |
11022 |
买入 |
| 09:49:27 |
9.66 |
11 |
11033 |
买入 |
| 09:49:30 |
9.65 |
9 |
11042 |
卖出 |
| 09:49:33 |
9.65 |
4 |
11046 |
买入 |
| 09:49:36 |
9.65 |
30 |
11076 |
买入 |
| 09:49:42 |
9.65 |
38 |
11114 |
卖出 |
| 09:49:45 |
9.64 |
84 |
11198 |
卖出 |
| 09:49:51 |
9.65 |
1 |
11199 |
买入 |
| 09:49:54 |
9.64 |
47 |
11246 |
卖出 |
| 09:50:00 |
9.64 |
3 |
11249 |
卖出 |
| 09:50:03 |
9.64 |
10 |
11259 |
卖出 |
| 09:50:09 |
9.64 |
23 |
11282 |
买入 |
| 09:50:12 |
9.63 |
16 |
11298 |
卖出 |
| 09:50:15 |
9.63 |
5 |
11303 |
卖出 |
| 09:50:21 |
9.63 |
56 |
11359 |
卖出 |
| 09:50:24 |
9.64 |
2 |
11361 |
买入 |
| 09:50:27 |
9.64 |
112 |
11473 |
买入 |
| 09:50:30 |
9.64 |
21 |
11494 |
买入 |
| 09:50:33 |
9.64 |
2 |
11496 |
卖出 |
| 09:50:45 |
9.64 |
22 |
11518 |
卖出 |
| 09:50:54 |
9.64 |
4 |
11522 |
卖出 |
| 09:50:57 |
9.64 |
30 |
11552 |
买入 |
| 09:51:00 |
9.65 |
3 |
11555 |
买入 |
| 09:51:03 |
9.64 |
28 |
11583 |
卖出 |
| 09:51:09 |
9.64 |
18 |
11601 |
卖出 |
| 09:51:12 |
9.64 |
5 |
11606 |
卖出 |
| 09:51:15 |
9.65 |
1 |
11607 |
买入 |
| 09:51:30 |
9.65 |
26 |
11633 |
买入 |
| 09:51:36 |
9.65 |
14 |
11647 |
买入 |
| 09:51:42 |
9.64 |
4 |
11651 |
卖出 |